Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-04-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $32.48 | $32.48 | 949,000 | — | — |
| 2023-12-28 | $32.88 | $32.88 | 493,800 | — | — |
| 2023-12-27 | $32.82 | $32.82 | 888,900 | — | — |
| 2023-12-26 | $32.42 | $32.42 | 465,100 | — | — |
| 2023-12-22 | $32.76 | $32.76 | 813,300 | — | — |
| 2023-12-21 | $31.66 | $31.66 | 625,200 | — | — |
| 2023-12-20 | $30.88 | $30.88 | 726,000 | — | — |
| 2023-12-19 | $31.23 | $31.23 | 853,800 | — | — |
| 2023-12-18 | $30.54 | $30.54 | 760,900 | — | — |
| 2023-12-15 | $29.75 | $29.75 | 1,859,500 | — | — |
| 2023-12-14 | $29.83 | $29.83 | 1,062,000 | — | — |
| 2023-12-13 | $30.07 | $30.07 | 1,622,200 | — | — |
| 2023-12-12 | $27.85 | $27.85 | 363,900 | — | — |
| 2023-12-11 | $27.19 | $27.19 | 458,200 | — | — |
| 2023-12-08 | $26.54 | $26.54 | 369,600 | — | — |
| 2023-12-07 | $26.73 | $26.73 | 490,200 | — | — |
| 2023-12-06 | $27.04 | $27.04 | 368,000 | — | — |
| 2023-12-05 | $26.46 | $26.46 | 528,000 | — | — |
| 2023-12-04 | $26.26 | $26.26 | 433,600 | — | — |
| 2023-12-01 | $25.97 | $25.97 | 578,000 | — | — |
| 2023-11-30 | $25.47 | $25.47 | 672,000 | — | — |
| 2023-11-29 | $25.56 | $25.56 | 374,500 | — | — |
| 2023-11-28 | $25.45 | $25.45 | 410,100 | — | — |
| 2023-11-27 | $25.27 | $25.27 | 503,200 | — | — |
| 2023-11-24 | $25.33 | $25.33 | 171,500 | — | — |
| 2023-11-22 | $25.34 | $25.34 | 695,000 | — | — |
| 2023-11-21 | $25.42 | $25.42 | 367,900 | — | — |
| 2023-11-20 | $25.94 | $25.94 | 431,300 | — | — |
| 2023-11-17 | $25.91 | $25.91 | 1,113,400 | — | — |
| 2023-11-16 | $25.11 | $25.11 | 424,000 | — | — |
| 2023-11-15 | $25.38 | $25.38 | 561,900 | — | — |
| 2023-11-14 | $25.44 | $25.44 | 772,800 | — | — |
| 2023-11-13 | $24.82 | $24.82 | 628,300 | — | — |
| 2023-11-10 | $25.03 | $25.03 | 632,500 | — | — |
| 2023-11-09 | $24.91 | $24.91 | 756,200 | — | — |
| 2023-11-08 | $25.76 | $25.76 | 698,700 | — | — |
| 2023-11-07 | $25.74 | $25.74 | 904,200 | — | — |
| 2023-11-06 | $25.91 | $25.91 | 1,091,200 | — | — |
| 2023-11-03 | $25.62 | $25.62 | 1,552,100 | — | — |
| 2023-11-02 | $25.29 | $25.29 | 2,890,900 | — | — |
| 2023-11-01 | $28.09 | $28.09 | 1,215,800 | — | — |
| 2023-10-31 | $28.08 | $28.08 | 667,900 | — | — |
| 2023-10-30 | $27.33 | $27.33 | 433,800 | — | — |
| 2023-10-27 | $27.26 | $27.26 | 602,000 | — | — |
| 2023-10-26 | $27.56 | $27.56 | 433,800 | — | — |
| 2023-10-25 | $27.51 | $27.51 | 443,600 | — | — |
| 2023-10-24 | $28.05 | $28.05 | 576,200 | — | — |
| 2023-10-23 | $27.25 | $27.25 | 723,900 | — | — |
| 2023-10-20 | $27.92 | $27.92 | 775,500 | — | — |
| 2023-10-19 | $28.00 | $28.00 | 446,400 | — | — |
| 2023-10-18 | $28.29 | $28.29 | 492,500 | — | — |
| 2023-10-17 | $28.33 | $28.33 | 481,600 | — | — |
| 2023-10-16 | $28.09 | $28.09 | 530,300 | — | — |
| 2023-10-13 | $27.56 | $27.56 | 742,900 | — | — |
| 2023-10-12 | $27.62 | $27.62 | 680,000 | — | — |
| 2023-10-11 | $27.59 | $27.59 | 386,300 | — | — |
| 2023-10-10 | $27.39 | $27.39 | 520,200 | — | — |
| 2023-10-09 | $26.64 | $26.64 | 429,700 | — | — |
| 2023-10-06 | $26.40 | $26.40 | 729,400 | — | — |
| 2023-10-05 | $26.49 | $26.49 | 544,000 | — | — |
| 2023-10-04 | $25.90 | $25.90 | 550,700 | — | — |
| 2023-10-03 | $26.17 | $26.17 | 783,300 | — | — |
| 2023-10-02 | $26.29 | $26.29 | 1,630,900 | — | — |
| 2023-09-29 | $27.25 | $27.25 | 5,046,800 | — | — |
| 2023-09-28 | $32.99 | $32.99 | 585,300 | — | — |
| 2023-09-27 | $32.37 | $32.37 | 563,600 | — | — |
| 2023-09-26 | $32.47 | $32.47 | 563,200 | — | — |
| 2023-09-25 | $32.32 | $32.32 | 505,100 | — | — |
| 2023-09-22 | $31.64 | $31.64 | 619,200 | — | — |
| 2023-09-21 | $31.93 | $31.93 | 537,700 | — | — |
| 2023-09-20 | $32.04 | $32.04 | 428,500 | — | — |
| 2023-09-19 | $32.97 | $32.97 | 404,900 | — | — |
| 2023-09-18 | $32.32 | $32.32 | 479,900 | — | — |
| 2023-09-15 | $33.47 | $33.47 | 1,594,200 | — | — |
| 2023-09-14 | $33.80 | $33.80 | 756,700 | — | — |
| 2023-09-13 | $33.62 | $33.62 | 556,200 | — | — |
| 2023-09-12 | $33.03 | $33.03 | 431,400 | — | — |
| 2023-09-11 | $33.04 | $33.04 | 432,600 | — | — |
| 2023-09-08 | $32.94 | $32.94 | 885,800 | — | — |
| 2023-09-07 | $33.15 | $33.15 | 633,700 | — | — |
| 2023-09-06 | $31.53 | $31.53 | 645,400 | — | — |
| 2023-09-05 | $31.65 | $31.65 | 882,500 | — | — |
| 2023-09-01 | $33.10 | $33.10 | 492,000 | — | — |
| 2023-08-31 | $32.73 | $32.73 | 377,200 | — | — |
| 2023-08-30 | $32.87 | $32.87 | 304,100 | — | — |
| 2023-08-29 | $32.83 | $32.83 | 565,700 | — | — |
| 2023-08-28 | $32.22 | $32.22 | 404,200 | — | — |
| 2023-08-25 | $31.73 | $31.73 | 369,900 | — | — |
| 2023-08-24 | $31.77 | $31.77 | 676,800 | — | — |
| 2023-08-23 | $31.81 | $31.81 | 563,600 | — | — |
| 2023-08-22 | $31.70 | $31.70 | 421,000 | — | — |
| 2023-08-21 | $31.42 | $31.42 | 626,200 | — | — |
| 2023-08-18 | $30.93 | $30.93 | 393,100 | — | — |
| 2023-08-17 | $30.51 | $30.51 | 430,300 | — | — |
| 2023-08-16 | $30.56 | $30.56 | 384,500 | — | — |
| 2023-08-15 | $30.96 | $30.96 | 529,000 | — | — |
| 2023-08-14 | $31.07 | $31.07 | 644,300 | — | — |
| 2023-08-11 | $30.87 | $30.87 | 465,700 | — | — |
| 2023-08-10 | $30.70 | $30.70 | 532,200 | — | — |
| 2023-08-09 | $30.17 | $30.17 | 673,000 | — | — |
| 2023-08-08 | $30.48 | $30.48 | 877,400 | — | — |
| 2023-08-07 | $30.23 | $30.23 | 1,256,700 | — | — |
| 2023-08-04 | $31.19 | $31.19 | 1,417,800 | — | — |
| 2023-08-03 | $31.24 | $31.24 | 4,766,500 | — | — |
| 2023-08-02 | $25.01 | $25.01 | 559,000 | — | — |
| 2023-08-01 | $25.00 | $25.00 | 914,400 | — | — |
| 2023-07-31 | $25.48 | $25.48 | 719,400 | — | — |
| 2023-07-28 | $25.35 | $25.35 | 482,700 | — | — |
| 2023-07-27 | $25.03 | $25.03 | 452,700 | — | — |
| 2023-07-26 | $25.09 | $25.09 | 478,500 | — | — |
| 2023-07-25 | $24.37 | $24.37 | 384,000 | — | — |
| 2023-07-24 | $24.29 | $24.29 | 561,100 | — | — |
| 2023-07-21 | $23.84 | $23.84 | 522,800 | — | — |
| 2023-07-20 | $23.33 | $23.33 | 278,500 | — | — |
| 2023-07-19 | $23.07 | $23.07 | 434,500 | — | — |
| 2023-07-18 | $23.34 | $23.34 | 529,500 | — | — |
| 2023-07-17 | $22.94 | $22.94 | 374,600 | — | — |
| 2023-07-14 | $22.82 | $22.82 | 345,700 | — | — |
| 2023-07-13 | $22.62 | $22.62 | 304,500 | — | — |
| 2023-07-12 | $22.71 | $22.71 | 340,100 | — | — |
| 2023-07-11 | $22.56 | $22.56 | 210,300 | — | — |
| 2023-07-10 | $22.49 | $22.49 | 283,700 | — | — |
| 2023-07-07 | $22.17 | $22.17 | 371,200 | — | — |
| 2023-07-06 | $21.97 | $21.97 | 304,300 | — | — |
| 2023-07-05 | $22.14 | $22.14 | 458,300 | — | — |
| 2023-07-03 | $22.11 | $22.11 | 234,100 | — | — |
| 2023-06-30 | $22.25 | $22.25 | 725,300 | — | — |
| 2023-06-29 | $21.63 | $21.63 | 366,800 | — | — |
| 2023-06-28 | $21.44 | $21.44 | 315,100 | — | — |
| 2023-06-27 | $21.58 | $21.58 | 310,800 | — | — |
| 2023-06-26 | $21.59 | $21.59 | 431,700 | — | — |
| 2023-06-23 | $21.86 | $21.86 | 1,233,000 | — | — |
| 2023-06-22 | $22.35 | $22.35 | 666,800 | — | — |
| 2023-06-21 | $22.46 | $22.46 | 738,100 | — | — |
| 2023-06-20 | $22.90 | $22.90 | 494,900 | — | — |
| 2023-06-16 | $23.13 | $23.13 | 2,128,800 | — | — |
| 2023-06-15 | $23.19 | $23.19 | 658,600 | — | — |
| 2023-06-14 | $22.72 | $22.72 | 682,600 | — | — |
| 2023-06-13 | $23.31 | $23.31 | 394,700 | — | — |
| 2023-06-12 | $23.38 | $23.38 | 380,500 | — | — |
| 2023-06-09 | $23.32 | $23.32 | 357,500 | — | — |
| 2023-06-08 | $24.04 | $24.04 | 431,400 | — | — |
| 2023-06-07 | $23.87 | $23.87 | 525,000 | — | — |
| 2023-06-06 | $23.56 | $23.56 | 467,500 | — | — |
| 2023-06-05 | $23.23 | $23.23 | 470,900 | — | — |
| 2023-06-02 | $23.26 | $23.26 | 471,600 | — | — |
| 2023-06-01 | $22.97 | $22.97 | 464,100 | — | — |
| 2023-05-31 | $23.49 | $23.49 | 934,000 | — | — |
| 2023-05-30 | $23.05 | $23.05 | 500,300 | — | — |
| 2023-05-26 | $23.98 | $23.98 | 441,300 | — | — |
| 2023-05-25 | $24.52 | $24.52 | 550,200 | — | — |
| 2023-05-24 | $24.69 | $24.69 | 453,900 | — | — |
| 2023-05-23 | $25.15 | $25.15 | 767,600 | — | — |
| 2023-05-22 | $24.64 | $24.64 | 480,300 | — | — |
| 2023-05-19 | $24.10 | $24.10 | 453,900 | — | — |
| 2023-05-18 | $24.05 | $24.05 | 570,600 | — | — |
| 2023-05-17 | $24.44 | $24.44 | 638,600 | — | — |
| 2023-05-16 | $24.29 | $24.29 | 566,800 | — | — |
| 2023-05-15 | $24.06 | $24.06 | 590,400 | — | — |
| 2023-05-12 | $23.64 | $23.64 | 535,200 | — | — |
| 2023-05-11 | $23.91 | $23.91 | 555,300 | — | — |
| 2023-05-10 | $24.00 | $24.00 | 518,400 | — | — |
| 2023-05-09 | $23.82 | $23.82 | 632,300 | — | — |
| 2023-05-08 | $23.76 | $23.76 | 693,900 | — | — |
| 2023-05-05 | $24.07 | $24.07 | 554,000 | — | — |
| 2023-05-04 | $24.00 | $24.00 | 1,085,800 | — | — |
| 2023-05-03 | $23.10 | $23.10 | 1,308,000 | — | — |
| 2023-05-02 | $22.39 | $22.39 | 1,204,600 | — | — |
| 2023-05-01 | $22.77 | $22.77 | 1,134,700 | — | — |
| 2023-04-28 | $22.53 | $22.53 | 737,000 | — | — |
| 2023-04-27 | $22.31 | $22.31 | 573,600 | — | — |
| 2023-04-26 | $22.23 | $22.23 | 512,500 | — | — |
| 2023-04-25 | $22.25 | $22.25 | 459,900 | — | — |
| 2023-04-24 | $22.50 | $22.50 | 496,600 | — | — |
| 2023-04-21 | $22.46 | $22.46 | 612,000 | — | — |
| 2023-04-20 | $22.30 | $22.30 | 636,600 | — | — |
| 2023-04-19 | $22.10 | $22.10 | 693,600 | — | — |
| 2023-04-18 | $22.15 | $22.15 | 702,800 | — | — |
| 2023-04-17 | $22.46 | $22.46 | 481,300 | — | — |
| 2023-04-14 | $22.17 | $22.17 | 708,700 | — | — |
| 2023-04-13 | $22.53 | $22.53 | 815,300 | — | — |
| 2023-04-12 | $21.74 | $21.74 | 958,400 | — | — |
| 2023-04-11 | $22.06 | $22.06 | 1,333,100 | — | — |
| 2023-04-10 | $22.63 | $22.63 | 860,900 | — | — |
| 2023-04-06 | $22.29 | $22.29 | 633,300 | — | — |
| 2023-04-05 | $21.82 | $21.82 | 1,377,000 | — | — |
| 2023-04-04 | $22.02 | $22.02 | 2,397,600 | — | — |
| 2023-04-03 | $22.51 | $22.51 | 1,587,000 | — | — |
| 2023-03-31 | $21.66 | $21.66 | 1,167,100 | — | — |
| 2023-03-30 | $21.63 | $21.63 | 1,247,800 | — | — |
| 2023-03-29 | $21.77 | $21.77 | 1,833,700 | — | — |
| 2023-03-28 | $21.85 | $21.85 | 1,138,900 | — | — |
| 2023-03-27 | $21.64 | $21.64 | 1,077,800 | — | — |
| 2023-03-24 | $21.77 | $21.77 | 709,000 | — | — |
| 2023-03-23 | $21.11 | $21.11 | 575,400 | — | — |
| 2023-03-22 | $20.84 | $20.84 | 1,051,000 | — | — |
| 2023-03-21 | $21.25 | $21.25 | 1,349,600 | — | — |
| 2023-03-20 | $20.90 | $20.90 | 649,900 | — | — |
| 2023-03-17 | $20.64 | $20.64 | 1,622,200 | — | — |
| 2023-03-16 | $20.86 | $20.86 | 725,700 | — | — |
| 2023-03-15 | $21.07 | $21.07 | 659,600 | — | — |
| 2023-03-14 | $21.13 | $21.13 | 747,600 | — | — |
| 2023-03-13 | $20.73 | $20.73 | 702,700 | — | — |
| 2023-03-10 | $20.70 | $20.70 | 1,029,700 | — | — |
| 2023-03-09 | $21.14 | $21.14 | 786,600 | — | — |
| 2023-03-08 | $21.01 | $21.01 | 1,002,300 | — | — |
| 2023-03-07 | $21.22 | $21.22 | 1,275,300 | — | — |
| 2023-03-06 | $21.20 | $21.20 | 1,761,500 | — | — |
| 2023-03-03 | $19.20 | $19.20 | 694,200 | — | — |
| 2023-03-02 | $19.56 | $19.56 | 939,400 | — | — |
| 2023-03-01 | $19.86 | $19.86 | 1,890,000 | — | — |
| 2023-02-28 | $20.83 | $20.83 | 957,700 | — | — |
| 2023-02-27 | $20.94 | $20.94 | 753,900 | — | — |
| 2023-02-24 | $21.31 | $21.31 | 772,200 | — | — |
| 2023-02-23 | $21.96 | $21.96 | 531,800 | — | — |
| 2023-02-22 | $21.84 | $21.84 | 677,000 | — | — |
| 2023-02-21 | $21.85 | $21.85 | 769,700 | — | — |
| 2023-02-17 | $22.53 | $22.53 | 424,100 | — | — |
| 2023-02-16 | $22.34 | $22.34 | 555,700 | — | — |
| 2023-02-15 | $22.06 | $22.06 | 1,428,200 | — | — |
| 2023-02-14 | $23.09 | $23.09 | 432,300 | — | — |
| 2023-02-13 | $23.06 | $23.06 | 424,100 | — | — |
| 2023-02-10 | $23.00 | $23.00 | 568,800 | — | — |
| 2023-02-09 | $23.04 | $23.04 | 392,600 | — | — |
| 2023-02-08 | $23.45 | $23.45 | 344,000 | — | — |
| 2023-02-07 | $23.80 | $23.80 | 404,800 | — | — |
| 2023-02-06 | $23.96 | $23.96 | 377,300 | — | — |
| 2023-02-03 | $24.32 | $24.32 | 611,800 | — | — |
| 2023-02-02 | $24.47 | $24.47 | 759,300 | — | — |
| 2023-02-01 | $23.94 | $23.94 | 1,091,300 | — | — |
| 2023-01-31 | $22.86 | $22.86 | 476,500 | — | — |
| 2023-01-30 | $22.99 | $22.99 | 416,700 | — | — |
| 2023-01-27 | $23.26 | $23.26 | 270,300 | — | — |
| 2023-01-26 | $22.94 | $22.94 | 404,300 | — | — |
| 2023-01-25 | $23.38 | $23.38 | 639,000 | — | — |
| 2023-01-24 | $22.77 | $22.77 | 1,010,500 | — | — |
| 2023-01-23 | $24.17 | $24.17 | 581,700 | — | — |
| 2023-01-20 | $23.93 | $23.93 | 642,200 | — | — |
| 2023-01-19 | $23.68 | $23.68 | 649,700 | — | — |
| 2023-01-18 | $23.49 | $23.49 | 770,300 | — | — |
| 2023-01-17 | $22.93 | $22.93 | 575,500 | — | — |
| 2023-01-13 | $22.44 | $22.44 | 879,800 | — | — |
| 2023-01-12 | $21.86 | $21.86 | 704,800 | — | — |
| 2023-01-11 | $21.02 | $21.02 | 489,500 | — | — |
| 2023-01-10 | $20.89 | $20.89 | 386,300 | — | — |
| 2023-01-09 | $20.52 | $20.52 | 441,300 | — | — |
| 2023-01-06 | $20.64 | $20.64 | 521,600 | — | — |
| 2023-01-05 | $20.50 | $20.50 | 485,800 | — | — |
| 2023-01-04 | $20.24 | $20.24 | 611,400 | — | — |
| 2023-01-03 | $20.17 | $20.17 | 659,700 | — | — |